Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 73.48 | 73.62 | 72.62 | 72.88 | 6,452,181 | -0.35(-0.48%) |
Jun 29, 2017 | 73.58 | 73.70 | 72.89 | 73.24 | 2,672,562 | -0.35(-0.48%) |
Jun 28, 2017 | 73.90 | 74.32 | 73.41 | 73.59 | 3,427,508 | +0.05(+0.07%) |
Jun 27, 2017 | 74.55 | 74.68 | 73.54 | 73.54 | 2,671,509 | -1.10(-1.47%) |
Jun 26, 2017 | 74.47 | 74.79 | 74.09 | 74.64 | 3,334,278 | +0.35(+0.46%) |
Jun 23, 2017 | 74.49 | 74.69 | 74.13 | 74.29 | 4,435,563 | -0.37(-0.50%) |
Jun 22, 2017 | 73.36 | 75.06 | 73.36 | 74.66 | 5,523,578 | +1.48(+2.02%) |
Jun 21, 2017 | 73.64 | 73.87 | 72.95 | 73.18 | 4,269,767 | -0.10(-0.13%) |
Jun 20, 2017 | 72.81 | 74.11 | 72.81 | 73.28 | 4,172,067 | +0.36(+0.50%) |
Jun 19, 2017 | 72.64 | 73.29 | 72.50 | 72.92 | 2,865,971 | +0.41(+0.56%) |
Jun 16, 2017 | 72.83 | 73.11 | 72.32 | 72.51 | 5,536,685 | -0.15(-0.21%) |
Jun 15, 2017 | 72.08 | 72.75 | 71.70 | 72.66 | 3,935,027 | +0.40(+0.55%) |
Jun 14, 2017 | 71.64 | 72.27 | 71.53 | 72.26 | 4,545,690 | +0.31(+0.43%) |
Jun 13, 2017 | 71.92 | 71.99 | 71.06 | 71.95 | 5,073,397 | +0.31(+0.43%) |
Jun 12, 2017 | 71.70 | 71.99 | 71.39 | 71.64 | 3,210,067 | -0.12(-0.17%) |
Jun 09, 2017 | 70.93 | 71.90 | 70.58 | 71.77 | 5,193,674 | +0.83(+1.17%) |
Jun 08, 2017 | 71.25 | 70.26 | 70.93 | 5,206,126 | +0.63(+0.89%) | |
Jun 07, 2017 | 70.10 | 70.44 | 70.04 | 70.31 | 3,274,595 | +0.27(+0.38%) |
Jun 06, 2017 | 70.32 | 70.37 | 69.74 | 70.04 | 3,035,271 | -0.23(-0.33%) |
Jun 05, 2017 | 70.85 | 70.91 | 69.94 | 70.27 | 3,178,465 | -0.69(-0.97%) |
Jun 02, 2017 | 71.26 | 71.78 | 70.76 | 70.96 | 4,523,284 | +0.12(+0.18%) |
Jun 01, 2017 | 70.49 | 71.05 | 70.30 | 70.84 | 3,492,757 | +0.37(+0.53%) |
May 31, 2017 | 69.50 | 70.77 | 69.50 | 70.47 | 5,831,089 | +1.08(+1.56%) |
May 30, 2017 | 69.03 | 69.67 | 68.85 | 69.38 | 3,664,221 | +0.27(+0.38%) |
May 26, 2017 | 69.18 | 69.38 | 68.83 | 69.12 | 2,528,136 | -0.26(-0.37%) |
May 25, 2017 | 69.35 | 69.48 | 68.86 | 69.38 | 1,961,751 | +0.34(+0.49%) |
May 24, 2017 | 69.07 | 69.32 | 68.90 | 69.04 | 2,545,668 | -0.03(-0.04%) |
May 23, 2017 | 68.36 | 69.39 | 68.21 | 69.07 | 6,645,132 | +0.89(+1.31%) |
May 22, 2017 | 68.99 | 69.08 | 68.06 | 68.17 | 7,832,748 | -0.73(-1.05%) |
May 19, 2017 | 69.52 | 69.70 | 68.84 | 68.90 | 5,749,746 | -0.44(-0.64%) |
May 18, 2017 | 69.58 | 69.91 | 69.11 | 69.34 | 3,306,511 | +0.14(+0.20%) |
May 17, 2017 | 69.95 | 69.99 | 69.00 | 69.20 | 5,065,613 | -0.75(-1.08%) |
May 16, 2017 | 71.05 | 71.11 | 69.43 | 69.95 | 8,096,494 | -1.16(-1.63%) |
May 15, 2017 | 71.01 | 71.28 | 70.34 | 71.11 | 2,889,797 | +0.10(+0.14%) |
May 12, 2017 | 71.14 | 71.39 | 70.62 | 71.01 | 3,314,425 | -0.03(-0.04%) |
May 11, 2017 | 71.48 | 71.73 | 70.77 | 71.04 | 4,427,019 | -0.27(-0.38%) |
May 10, 2017 | 71.13 | 71.37 | 70.56 | 71.32 | 4,567,077 | +0.23(+0.32%) |
May 09, 2017 | 71.11 | 71.22 | 70.70 | 71.09 | 4,532,492 | +0.11(+0.15%) |
May 08, 2017 | 72.47 | 72.48 | 70.71 | 70.98 | 5,356,235 | -1.62(-2.23%) |
May 05, 2017 | 73.08 | 73.13 | 72.21 | 72.60 | 3,563,579 | -0.47(-0.64%) |
May 04, 2017 | 71.58 | 73.11 | 71.53 | 73.07 | 4,054,408 | +1.58(+2.20%) |
May 03, 2017 | 71.50 | 71.76 | 71.48 | 71.49 | 3,833,617 | -0.40(-0.55%) |
May 02, 2017 | 72.13 | 72.13 | 71.71 | 71.89 | 4,121,459 | -0.11(-0.15%) |
May 01, 2017 | 72.23 | 72.34 | 71.93 | 71.99 | 2,724,456 | -0.21(-0.29%) |
Apr 28, 2017 | 71.60 | 72.37 | 71.45 | 72.20 | 3,593,341 | +0.64(+0.90%) |
Apr 27, 2017 | 71.25 | 71.80 | 71.00 | 71.56 | 3,658,627 | +0.33(+0.46%) |
Apr 26, 2017 | 71.57 | 71.90 | 71.21 | 71.24 | 5,025,307 | -0.21(-0.30%) |
Apr 25, 2017 | 72.78 | 72.78 | 70.83 | 71.45 | 10,479,706 | -1.95(-2.66%) |
Apr 24, 2017 | 72.87 | 73.67 | 72.78 | 73.40 | 5,470,502 | +1.35(+1.87%) |
Apr 21, 2017 | 71.99 | 72.36 | 71.86 | 72.05 | 3,641,393 | -0.04(-0.06%) |
Apr 20, 2017 | 71.44 | 72.33 | 71.05 | 72.10 | 3,713,395 | +0.92(+1.30%) |
Apr 19, 2017 | 71.38 | 71.90 | 70.29 | 71.17 | 6,255,831 | -0.27(-0.38%) |
Apr 18, 2017 | 72.07 | 72.24 | 71.17 | 71.45 | 9,331,577 | -1.04(-1.43%) |
Apr 17, 2017 | 71.54 | 73.02 | 71.37 | 72.49 | 14,120,337 | -3.08(-4.08%) |
Apr 13, 2017 | 75.70 | 75.94 | 75.48 | 75.57 | 2,469,093 | -0.33(-0.43%) |
Apr 12, 2017 | 75.44 | 75.97 | 75.38 | 75.89 | 2,892,526 | +0.28(+0.37%) |
Apr 11, 2017 | 75.20 | 75.79 | 75.07 | 75.61 | 3,067,598 | +0.40(+0.54%) |
Apr 10, 2017 | 75.20 | 75.54 | 74.99 | 75.20 | 2,267,173 | +0.13(+0.18%) |
Apr 07, 2017 | 75.09 | 75.37 | 74.71 | 75.07 | 3,191,806 | -0.04(-0.05%) |
Apr 06, 2017 | 75.20 | 75.58 | 74.90 | 75.11 | 3,051,088 | -0.24(-0.32%) |
Apr 05, 2017 | 75.60 | 76.30 | 75.29 | 75.35 | 4,610,015 | -0.40(-0.53%) |
Apr 04, 2017 | 74.38 | 76.01 | 74.17 | 75.75 | 5,256,258 | +1.44(+1.94%) |